Skip to main content
logo
Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
23.72
-0.04 (-0.16%)
Mar 11, 2026, 4:00 PM EDT - Market closed

SMDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202623.7223.7223.7223.7223.72-0.14%24
Mar 10, 202623.7623.7623.7623.7623.76-0.52%13
Mar 9, 202623.8823.8823.8823.8823.880.72%33
Mar 6, 202623.7123.7123.7123.7123.71-2.34%34
Mar 5, 202624.3324.3324.2824.2824.28-1.56%299
Mar 4, 202624.6624.6624.6624.6624.660.29%8
Mar 3, 202624.5924.5924.5924.5924.59-1.29%104
Mar 2, 202624.9124.9124.9124.9124.910.85%8
Feb 27, 202624.7024.7024.7024.7024.70-1.37%1
Feb 26, 202625.0525.0525.0525.0525.050.43%71
Feb 25, 202624.9424.9424.9424.9424.940.63%19
Feb 24, 202624.7224.7824.7224.7824.781.11%1,161
Feb 23, 202624.5124.5124.5124.5124.51-2.05%16
Feb 20, 202625.0225.0225.0225.0225.020.35%10
Feb 19, 202624.9424.9424.9424.9424.94-0.26%11
Feb 18, 202625.0025.0025.0025.0025.000.49%27
Feb 17, 202624.8824.8824.8824.8824.880.25%9
Feb 13, 202624.8124.8124.8124.8124.810.72%112
Feb 12, 202624.6424.6424.6424.6424.64-1.25%15
Feb 11, 202624.9524.9524.9524.9524.95-0.27%57
Feb 10, 202625.0225.0225.0225.0225.02-0.11%16
Feb 9, 202625.0425.0425.0425.0425.04-0.12%112
Feb 6, 202625.0425.0725.0325.0725.073.19%449
Feb 5, 202624.3024.3024.3024.3024.30-0.56%25
Feb 4, 202624.5024.5024.4324.4324.430.95%500
Feb 3, 202624.2224.2224.2024.2024.200.28%745
Feb 2, 202624.1324.1324.1324.1324.131.22%62
Jan 30, 202623.7723.8423.7723.8423.84-0.53%502
Jan 29, 202623.7523.9723.7523.9723.970.31%211
Jan 28, 202623.9023.9123.9023.9023.89-0.13%486
Jan 27, 202623.8923.9323.8923.9323.930.06%102
Jan 26, 202623.9223.9223.9123.9123.910.14%205
Jan 23, 202623.9623.9623.8823.8823.88-1.26%118
Jan 22, 202624.1824.1824.1824.1824.18-0.16%22
Jan 21, 202624.3024.3024.2224.2224.222.10%156
Jan 20, 202623.7223.7223.7223.7223.72-1.35%12
Jan 16, 202624.1024.1024.0524.0524.05-0.34%508
Jan 15, 202624.2124.2124.1324.1324.131.41%116
Jan 14, 202623.8423.9023.7923.7923.790.08%2,063
Jan 13, 202623.7823.7823.7823.7823.780.10%16
Jan 12, 202623.7523.7523.7523.7523.750.12%8
Jan 9, 202623.7223.7223.7223.7223.720.56%15
Jan 8, 202623.6223.6223.5923.5923.590.28%1,097
Jan 7, 202623.5223.5223.5223.5223.52-0.77%12
Jan 6, 202623.7123.7123.7123.7123.711.41%33
Jan 5, 202623.2023.3823.2023.3823.381.07%252
Jan 2, 202623.0323.1323.0323.1323.131.18%359
Dec 31, 202523.0323.0722.8522.8622.86-1.08%4,604
Dec 30, 202523.1923.2023.0923.1123.11-0.43%7,694
Dec 29, 202523.2023.3023.1723.2123.21-0.48%6,530